[2173 JQグロース] 博展 日足 時系列データ

[2173 JQグロース] 博展 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09475.00476.00473.00475.0033001566400
2016-12-08471.00474.00470.00472.0074003489000
2016-12-07469.00473.00469.00470.0056002635200
2016-12-06470.00473.00466.00468.0062002909700
2016-12-05467.00470.00466.00470.0029001357900
2016-12-02465.00468.00465.00466.0031001444500
2016-12-01471.00474.00469.00469.0055002592300
2016-11-30463.00468.00463.00468.0027001257900
2016-11-29467.00467.00461.00465.0073003392300
2016-11-28473.00473.00458.00467.00146006827700
2016-11-25474.00477.00468.00473.0051002410900
2016-11-24483.00483.00473.00476.0041001956200
2016-11-22468.00485.00465.00482.0089004218800
2016-11-21468.00468.00465.00468.0082003830300
2016-11-18466.00467.00464.00466.0054002515000
2016-11-17463.00465.00462.00464.002100973400
2016-11-16463.00463.00462.00463.0022001018500
2016-11-15460.00460.00456.00458.0039001789900
2016-11-14457.00464.00457.00460.0040001841000
2016-11-11463.00465.00457.00457.0047002168900
2016-11-10453.00460.00453.00457.0071003246300
2016-11-09457.00458.00447.00449.00117005290800
2016-11-08456.00459.00456.00458.0022001006000
2016-11-07460.00460.00450.00456.00139006342100
2016-11-04469.00469.00447.00461.003260014926300
2016-11-02482.00484.00480.00482.0082003946900
2016-11-01484.00488.00484.00486.0086004184300
2016-10-31481.00491.00481.00484.0070003398400
2016-10-28482.00482.00479.00481.001000481000
2016-10-27478.00482.00478.00480.0025001197600
2016-10-26478.00484.00478.00482.0022001055800
2016-10-25486.00489.00478.00478.0088004238700
2016-10-24484.00490.00482.00485.0071003443400
2016-10-21498.00498.00483.00484.00121005927900
2016-10-20482.00500.00476.00495.002300011282000
2016-10-19479.00481.00477.00480.001600767300
2016-10-18477.00480.00476.00479.0052002487500
2016-10-17474.00476.00473.00476.001800854400
2016-10-14474.00478.00470.00474.0038001798900
2016-10-13476.00476.00471.00474.0061002895600
2016-10-12476.00477.00475.00476.0040001905000
2016-10-11476.00478.00475.00476.0066003143500
2016-10-07472.00479.00469.00475.00105004966800
2016-10-06466.00485.00466.00471.002420011521400
2016-10-05467.00469.00465.00466.0030001400600
2016-10-04463.00466.00461.00466.0061002831100
2016-10-03462.00464.00460.00463.0071003282300
2016-09-30458.00461.00455.00461.0042001922700
2016-09-29456.00459.00455.00459.0048002190800
2016-09-28457.00458.00450.00458.0076003447300
2016-09-27455.00456.00454.00456.0043001955300
2016-09-26459.00459.00455.00455.0032001462100
2016-09-23459.00461.00457.00458.0054002477200
2016-09-21464.00464.00459.00459.0075003468000
2016-09-20456.00463.00456.00462.0076003490500
2016-09-16453.00459.00453.00455.0055002513700
2016-09-15455.00455.00452.00452.0035001586500
2016-09-14451.00453.00451.00452.0060002710200
2016-09-13453.00461.00453.00454.00185008438700
2016-09-12453.00457.00453.00453.0097004406300
2016-09-09454.00459.00454.00456.0056002552000
2016-09-08455.00456.00454.00454.0072003273600
2016-09-07455.00457.00455.00455.0037001685100
2016-09-06456.00460.00454.00455.00152006926000
2016-09-05461.00461.00455.00457.0087003990000
2016-09-02458.00462.00458.00458.002000918700
2016-09-01457.00459.00453.00458.0092004207100
2016-08-31466.00466.00454.00458.002620012024500
2016-08-30458.00485.00451.00473.008240038545400
2016-08-29461.00462.00460.00462.0031001428500
2016-08-26456.00465.00455.00460.00105004815600
2016-08-25467.00468.00456.00459.00162007476800
2016-08-24468.00472.00466.00467.0043002010200
2016-08-23470.00471.00468.00470.0047002208800
2016-08-22474.00474.00466.00468.0097004551600
2016-08-19473.00473.00464.00468.00143006686500
2016-08-18471.00473.00471.00472.0056002638900
2016-08-17475.00477.00472.00472.0092004358800
2016-08-16476.00478.00473.00477.002130010131000
2016-08-15474.00480.00466.00471.0014560068861300
2016-08-12518.00532.00507.00530.00124006435400
2016-08-10521.00521.00512.00518.0055002844800
2016-08-09508.00519.00508.00519.0058002987700
2016-08-08514.00522.00511.00511.0069003547600
2016-08-05525.00536.00515.00515.003090016126800
2016-08-04501.00523.00500.00515.00186009503600
2016-08-03499.00510.00499.00501.00133006706300
2016-08-02509.00526.00509.00512.00161008262400
2016-08-01517.00517.00493.00508.002760013886500
2016-07-29514.00519.00499.00519.002910014723400
2016-07-28546.00571.00515.00521.0018080096791200
2016-07-27519.00575.00516.00575.00503100284829400
2016-07-26499.00499.00495.00495.0025001241100
2016-07-25498.00500.00496.00497.0047002341200
2016-07-22508.00508.00492.00500.00136006818600
2016-07-21533.00533.00500.00500.002420012456300
2016-07-20510.00534.00502.00526.003680019020300
2016-07-19500.00523.00486.00487.002600012912200
2016-07-15498.00500.00498.00498.0025001247100
2016-07-14489.00500.00489.00496.0056002777900
2016-07-13489.00495.00487.00488.0064003134100
2016-07-12487.00491.00485.00486.0057002778500
2016-07-11476.00484.00476.00484.0040001920100
2016-07-08476.00480.00475.00475.0055002621300
2016-07-07481.00483.00477.00478.0067003213500
2016-07-06491.00493.00483.00483.00102004966700
2016-07-05500.00500.00494.00495.0030001493900
2016-07-04499.00510.00499.00499.0063003166600
2016-07-01497.00500.00497.00500.0033001648200
2016-06-30487.00504.00487.00499.0057002832100
2016-06-29485.00494.00485.00485.0080003909100
2016-06-28472.00477.00463.00477.0053002490700
2016-06-27465.00476.00461.00476.00155007244900
2016-06-24519.00519.00466.00466.002280011045800
2016-06-23516.00522.00513.00519.0052002695400
2016-06-22517.00520.00514.00520.00123006357800
2016-06-21500.00515.00499.00515.002090010569500
2016-06-20476.00499.00476.00498.00136006662900
2016-06-17473.00480.00471.00471.00157007444000
2016-06-16489.00494.00470.00470.002160010347300
2016-06-15471.00502.00463.00486.003380016168800
2016-06-14493.00499.00481.00485.00155007564700
2016-06-13530.00530.00494.00498.007080036146500
2016-06-10519.00568.00518.00530.0010750058546900
2016-06-09504.00520.00500.00517.002490012700400
2016-06-08493.00498.00493.00498.0029001436300
2016-06-07496.00497.00494.00494.0030001487300
2016-06-06496.00503.00495.00497.0085004238000
2016-06-03500.00500.00496.00499.0027001346700
2016-06-02501.00501.00496.00499.0060002994200
2016-06-01494.00505.00494.00502.00103005155500
2016-05-31507.00517.00489.00494.003220016187700
2016-05-30494.00500.00494.00499.0021001046100
2016-05-27495.00506.00494.00495.0076003786200
2016-05-26495.00496.00493.00493.001000494700
2016-05-25497.00499.00493.00499.001800893000
2016-05-24499.00501.00495.00497.0062003082400
2016-05-23504.00504.00496.00497.0074003707000
2016-05-20494.00500.00494.00498.0034001688200
2016-05-19490.00513.00490.00498.00138006900000
2016-05-18484.00500.00482.00490.0077003783900
2016-05-17484.00487.00484.00486.0027001310800
2016-05-16502.00508.00486.00492.0087004321600
2016-05-13500.00507.00485.00507.00140006997300
2016-05-12490.00503.00490.00497.00100004960300
2016-05-11503.00504.00494.00498.0097004851500
2016-05-10486.00495.00485.00495.0040001963000
2016-05-09480.00487.00479.00484.0043002079800
2016-05-06473.00481.00468.00477.0042001992300
2016-05-02473.00476.00463.00473.00129006037700
2016-04-28488.00493.00479.00480.0091004422000
2016-04-27480.00484.00472.00483.0057002727800
2016-04-26497.00497.00475.00485.0075003647600
2016-04-25504.00504.00494.00498.0036001799300
2016-04-22497.00515.00491.00499.002620013168300
2016-04-21490.00493.00486.00492.0095004650900
2016-04-20492.00495.00487.00490.0047002304400
2016-04-19488.00494.00488.00492.0064003143400
2016-04-18487.00489.00475.00489.0079003820500
2016-04-15487.00498.00486.00493.0088004337400
2016-04-14489.00490.00485.00489.00106005168500
2016-04-13480.00491.00480.00489.0052002527800
2016-04-12476.00482.00475.00479.0028001338000
2016-04-11475.00476.00471.00473.0040001892600
2016-04-08467.00475.00461.00471.00127005970200
2016-04-07467.00495.00467.00481.00106005060800
2016-04-06467.00475.00466.00469.00178008350400
2016-04-05520.00524.00488.00489.002360011862100
2016-04-04522.00539.00520.00521.00101005320900
2016-04-01540.00541.00525.00527.001970010476700
2016-03-31555.00557.00543.00546.002270012528200
2016-03-30548.00560.00540.00552.004540024906300
2016-03-29511.00578.00511.00553.00203700111497600
2016-03-28519.00520.00508.00512.005490028265400
2016-03-25510.00519.00510.00516.00106005444300
2016-03-24497.00533.00497.00513.006620033943700
2016-03-23499.00502.00495.00496.002060010265800
2016-03-22495.00517.00494.00502.005670028560600
2016-03-18494.00497.00492.00493.0079003899300
2016-03-17499.00499.00492.00497.0080003972000
2016-03-16497.00503.00496.00497.00185009231800
2016-03-15494.00497.00493.00497.0091004502100
2016-03-14493.00496.00492.00494.00151007457000
2016-03-11490.00492.00489.00491.0087004265100
2016-03-10492.00495.00489.00489.00146007180500
2016-03-09497.00499.00489.00494.00172008508600
2016-03-08495.00504.00489.00503.0011560057458400
2016-03-07495.00495.00487.00487.002580012627900
2016-03-04486.00492.00486.00491.00118005764200
2016-03-03483.00489.00483.00485.002940014261000
2016-03-02493.00497.00492.00492.003060015106200
2016-03-01505.00509.00505.00507.0040002024500
2016-02-29515.00517.00505.00506.0085004335500
2016-02-26518.00522.00517.00519.0077003997100
2016-02-25514.00518.00511.00518.0033001694400
2016-02-24510.00530.00507.00513.0066003410600
2016-02-23542.00542.00505.00515.0091004729200
2016-02-22537.00550.00528.00539.00121006533900
2016-02-19572.00573.00522.00527.0010470058162900
2016-02-18490.00500.00484.00493.0054002655000
2016-02-17484.00490.00483.00488.001000485400
2016-02-16470.00488.00470.00484.001200576700
2016-02-15466.00466.00456.00463.001900877100
2016-02-12449.00453.00422.00435.0075003318600
2016-02-10472.00476.00460.00465.0059002753800
2016-02-09489.00489.00480.00480.0034001647100
2016-02-08498.00498.00490.00496.001800893600
2016-02-05504.00510.00501.00503.0033001663900
2016-02-04516.00516.00508.00514.0025001284800
2016-02-03512.00512.00506.00506.001200611000
2016-02-02515.00518.00514.00517.001100567500
2016-02-01516.00518.00513.00515.001600825500
2016-01-29500.00510.00495.00510.001900950600
2016-01-28510.00510.00487.00496.0048002362400
2016-01-27496.00513.00496.00513.0022001110400
2016-01-26493.00494.00489.00490.001000491700
2016-01-25485.00503.00485.00503.001700841100
2016-01-22464.00485.00464.00477.0027001272100
2016-01-21483.00488.00463.00463.0085004091100
2016-01-20501.00505.00493.00496.0036001795800
2016-01-19495.00505.00495.00500.0048002399900
2016-01-18491.00498.00483.00497.0050002449900
2016-01-15508.00511.00504.00504.0028001422300
2016-01-14520.00520.00503.00505.0043002192500
2016-01-13518.00524.00516.00523.0049002538300
2016-01-12530.00530.00512.00520.0036001872900
2016-01-08527.00533.00527.00533.0031001639300
2016-01-07532.00532.00526.00527.0023001218000
2016-01-06545.00552.00541.00541.0024001312400
2016-01-05548.00548.00533.00544.0038002060800
2016-01-04560.00560.00536.00548.00149008165800
2015-12-30511.00511.00505.00510.0035001777600
2015-12-29504.00509.00502.00505.0030001516500
2015-12-28508.00510.00499.00501.0075003775900
2015-12-25525.00525.00506.00506.00101005199900
2015-12-24536.00537.00525.00525.00112005928100
2015-12-22536.00556.00533.00533.00130007050800
2015-12-21553.00582.00532.00532.006210033852600
2015-12-18513.00612.00513.00563.00279700163525000
2015-12-17512.00512.00511.00512.001700869700
2015-12-16509.00512.00508.00512.001500764600
2015-12-15509.00509.00505.00505.001200608300
2015-12-14514.00515.00506.00508.0041002100700
2015-12-11526.00527.00520.00520.0043002257600
2015-12-10517.00517.00513.00516.00700360400
2015-12-09512.00514.00508.00514.0046002351400
2015-12-08521.00523.00515.00519.0031001605200
2015-12-07520.00520.00519.00520.001100571900
2015-12-04518.00518.00517.00517.0023001189800
2015-12-03516.00520.00516.00518.001600828800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog